Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.31	40.53	40.23	40.33	1,061,144	+0.05(+0.12%)
Jul 28, 2017	39.90	40.32	39.88	40.28	1,674,420	+0.14(+0.34%)
Jul 27, 2017	40.14	40.18	39.76	40.14	3,646,916	+0.04(+0.10%)
Jul 26, 2017	40.11	40.18	39.86	40.10	1,433,398	+0.45(+1.14%)
Jul 25, 2017	40.12	40.18	39.65	39.65	1,014,072	+0.17(+0.42%)
Jul 24, 2017	39.74	39.76	39.43	39.48	880,005	-0.01(-0.02%)
Jul 21, 2017	39.95	40.01	39.32	39.49	2,431,793	-0.58(-1.45%)
Jul 20, 2017	40.37	40.39	39.90	40.07	2,691,942	+0.18(+0.44%)
Jul 19, 2017	39.53	39.90	39.50	39.90	804,120	+0.36(+0.91%)
Jul 18, 2017	39.72	39.72	39.36	39.54	984,793	+0.15(+0.38%)
Jul 17, 2017	39.52	39.59	39.28	39.39	1,394,492	-0.14(-0.34%)
Jul 14, 2017	39.54	39.72	39.39	39.52	1,151,702	+0.34(+0.87%)
Jul 13, 2017	39.06	39.18	38.94	39.18	1,035,333	+0.14(+0.35%)
Jul 12, 2017	39.25	39.39	39.03	39.04	2,402,365	+0.03(+0.08%)
Jul 11, 2017	38.62	39.04	38.54	39.01	1,337,920	+0.29(+0.74%)
Jul 10, 2017	38.65	38.93	38.63	38.73	999,675	+0.17(+0.43%)
Jul 07, 2017	38.58	38.63	38.32	38.56	3,616,588	-0.34(-0.88%)
Jul 06, 2017	39.00	39.28	38.88	38.90	1,068,499	-0.04(-0.10%)
Jul 05, 2017	39.14	39.20	38.88	38.94	2,185,031	-0.93(-2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.